1768 (株)ソネック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,010 | 1,019 | 1,010 | 1,015 | 1,900 | 1,015 |
| 2022-05-19 | 1,008 | 1,011 | 1,006 | 1,011 | 600 | 1,011 |
| 2022-05-18 | 1,009 | 1,016 | 1,008 | 1,011 | 1,000 | 1,011 |
| 2022-05-17 | 1,012 | 1,018 | 1,006 | 1,018 | 1,300 | 1,018 |
| 2022-05-16 | 1,015 | 1,015 | 1,003 | 1,003 | 2,500 | 1,003 |
| 2022-05-13 | 990 | 1,014 | 990 | 1,014 | 2,100 | 1,014 |
| 2022-05-12 | 989 | 1,000 | 987 | 990 | 1,800 | 990 |
| 2022-05-11 | 996 | 998 | 991 | 991 | 1,500 | 991 |
| 2022-05-10 | 984 | 1,004 | 984 | 1,004 | 1,100 | 1,004 |
| 2022-05-09 | 990 | 993 | 977 | 993 | 4,300 | 993 |
| 2022-05-06 | 1,004 | 1,010 | 1,004 | 1,005 | 1,800 | 1,005 |
| 2022-05-02 | 1,000 | 1,016 | 1,000 | 1,016 | 500 | 1,016 |
| 2022-04-28 | 1,011 | 1,011 | 996 | 1,000 | 7,500 | 1,000 |
| 2022-04-27 | 1,000 | 1,011 | 996 | 1,011 | 6,900 | 1,011 |
| 2022-04-26 | 992 | 992 | 984 | 984 | 3,000 | 984 |
| 2022-04-25 | 970 | 992 | 970 | 992 | 4,800 | 992 |
| 2022-04-22 | 1,010 | 1,010 | 980 | 990 | 7,000 | 990 |
| 2022-04-21 | 1,018 | 1,024 | 1,011 | 1,022 | 1,400 | 1,022 |
| 2022-04-20 | 1,021 | 1,026 | 1,015 | 1,018 | 1,800 | 1,018 |
| 2022-04-19 | 1,025 | 1,036 | 1,019 | 1,023 | 2,500 | 1,023 |
| 2022-04-18 | 1,034 | 1,040 | 1,025 | 1,025 | 1,700 | 1,025 |
| 2022-04-15 | 1,055 | 1,055 | 1,039 | 1,040 | 1,100 | 1,040 |
| 2022-04-14 | 1,051 | 1,055 | 1,045 | 1,055 | 2,500 | 1,055 |
| 2022-04-13 | 1,019 | 1,032 | 1,013 | 1,032 | 2,200 | 1,032 |
| 2022-04-12 | 1,015 | 1,025 | 1,015 | 1,018 | 1,600 | 1,018 |
| 2022-04-11 | 1,012 | 1,023 | 1,012 | 1,015 | 3,100 | 1,015 |
| 2022-04-08 | 1,036 | 1,039 | 1,025 | 1,039 | 2,700 | 1,039 |
| 2022-04-07 | 1,029 | 1,036 | 1,020 | 1,026 | 3,300 | 1,026 |
| 2022-04-06 | 1,044 | 1,050 | 1,024 | 1,049 | 3,700 | 1,049 |
| 2022-04-05 | 1,050 | 1,050 | 1,041 | 1,041 | 2,800 | 1,041 |
| 2022-04-04 | 1,043 | 1,081 | 1,042 | 1,050 | 1,600 | 1,050 |
| 2022-04-01 | 1,076 | 1,080 | 1,051 | 1,054 | 1,900 | 1,054 |
| 2022-03-31 | 1,056 | 1,079 | 1,056 | 1,076 | 2,100 | 1,076 |
| 2022-03-30 | 1,021 | 1,079 | 1,021 | 1,075 | 6,000 | 1,075 |
| 2022-03-29 | 1,083 | 1,097 | 1,060 | 1,097 | 4,000 | 1,097 |
| 2022-03-28 | 1,082 | 1,084 | 1,051 | 1,084 | 2,700 | 1,084 |
| 2022-03-25 | 1,064 | 1,067 | 1,052 | 1,064 | 1,600 | 1,064 |
| 2022-03-24 | 1,045 | 1,068 | 1,041 | 1,068 | 2,700 | 1,068 |
| 2022-03-23 | 1,053 | 1,056 | 1,045 | 1,045 | 3,700 | 1,045 |
| 2022-03-22 | 1,051 | 1,055 | 1,046 | 1,055 | 2,100 | 1,055 |
| 2022-03-18 | 1,054 | 1,056 | 1,041 | 1,052 | 1,500 | 1,052 |
| 2022-03-17 | 1,039 | 1,053 | 1,034 | 1,053 | 2,200 | 1,053 |
| 2022-03-16 | 1,030 | 1,045 | 1,030 | 1,035 | 5,000 | 1,035 |
| 2022-03-15 | 1,020 | 1,030 | 1,017 | 1,030 | 1,600 | 1,030 |
| 2022-03-14 | 1,016 | 1,018 | 1,010 | 1,016 | 6,300 | 1,016 |
| 2022-03-11 | 1,000 | 1,015 | 1,000 | 1,015 | 2,100 | 1,015 |
| 2022-03-10 | 1,005 | 1,014 | 1,005 | 1,014 | 3,800 | 1,014 |
| 2022-03-09 | 998 | 1,008 | 998 | 998 | 800 | 998 |
| 2022-03-08 | 1,003 | 1,003 | 1,000 | 1,003 | 1,700 | 1,003 |
| 2022-03-07 | 999 | 1,014 | 998 | 1,004 | 3,400 | 1,004 |
| 2022-03-04 | 999 | 999 | 999 | 999 | 400 | 999 |
| 2022-03-03 | 995 | 1,013 | 995 | 1,013 | 2,100 | 1,013 |
| 2022-03-02 | 1,012 | 1,012 | 993 | 993 | 3,000 | 993 |
| 2022-03-01 | 1,012 | 1,012 | 1,012 | 1,012 | 700 | 1,012 |
| 2022-02-28 | 1,041 | 1,041 | 1,012 | 1,012 | 3,700 | 1,012 |
| 2022-02-25 | 1,013 | 1,022 | 994 | 1,011 | 5,600 | 1,011 |
| 2022-02-24 | 1,022 | 1,022 | 1,018 | 1,020 | 1,000 | 1,020 |
| 2022-02-22 | 1,023 | 1,025 | 1,023 | 1,024 | 800 | 1,024 |
| 2022-02-21 | 1,023 | 1,036 | 1,023 | 1,030 | 1,200 | 1,030 |
| 2022-02-18 | 1,032 | 1,032 | 1,031 | 1,031 | 400 | 1,031 |
| 2022-02-17 | 1,028 | 1,034 | 1,028 | 1,031 | 1,300 | 1,031 |
| 2022-02-16 | 1,027 | 1,028 | 1,026 | 1,028 | 1,200 | 1,028 |
| 2022-02-15 | 1,017 | 1,028 | 1,008 | 1,015 | 2,400 | 1,015 |
| 2022-02-14 | 1,042 | 1,042 | 1,003 | 1,011 | 5,100 | 1,011 |
| 2022-02-10 | 1,045 | 1,050 | 1,031 | 1,034 | 7,200 | 1,034 |
| 2022-02-09 | 1,041 | 1,054 | 1,041 | 1,054 | 1,400 | 1,054 |
| 2022-02-08 | 1,023 | 1,038 | 1,023 | 1,038 | 2,800 | 1,038 |
| 2022-02-07 | 1,033 | 1,037 | 1,029 | 1,029 | 1,200 | 1,029 |
| 2022-02-04 | 1,028 | 1,033 | 1,022 | 1,033 | 1,800 | 1,033 |
| 2022-02-03 | 1,024 | 1,030 | 1,022 | 1,028 | 1,700 | 1,028 |
| 2022-02-02 | 1,031 | 1,035 | 1,027 | 1,034 | 2,100 | 1,034 |
| 2022-02-01 | 1,045 | 1,045 | 1,031 | 1,031 | 1,100 | 1,031 |
| 2022-01-31 | 1,041 | 1,061 | 1,039 | 1,048 | 3,800 | 1,048 |
| 2022-01-28 | 1,041 | 1,041 | 1,031 | 1,041 | 1,700 | 1,041 |
| 2022-01-27 | 1,044 | 1,044 | 1,026 | 1,026 | 1,600 | 1,026 |
| 2022-01-26 | 1,056 | 1,056 | 1,037 | 1,042 | 3,400 | 1,042 |
| 2022-01-25 | 1,029 | 1,029 | 1,021 | 1,026 | 1,000 | 1,026 |
| 2022-01-24 | 1,030 | 1,030 | 1,027 | 1,029 | 600 | 1,029 |
| 2022-01-21 | 1,022 | 1,027 | 1,019 | 1,027 | 900 | 1,027 |
| 2022-01-20 | 1,018 | 1,047 | 1,017 | 1,022 | 1,600 | 1,022 |
| 2022-01-19 | 1,043 | 1,043 | 1,018 | 1,018 | 1,900 | 1,018 |
| 2022-01-18 | 1,048 | 1,048 | 1,041 | 1,045 | 1,500 | 1,045 |
| 2022-01-17 | 1,028 | 1,049 | 1,023 | 1,048 | 8,100 | 1,048 |
| 2022-01-14 | 1,028 | 1,028 | 1,020 | 1,028 | 3,200 | 1,028 |
| 2022-01-13 | 1,026 | 1,026 | 1,018 | 1,026 | 1,200 | 1,026 |
| 2022-01-12 | 1,017 | 1,025 | 1,017 | 1,021 | 2,800 | 1,021 |
| 2022-01-11 | 1,023 | 1,029 | 1,005 | 1,016 | 5,900 | 1,016 |
| 2022-01-07 | 1,028 | 1,035 | 1,020 | 1,021 | 4,200 | 1,021 |
| 2022-01-06 | 1,027 | 1,027 | 1,011 | 1,020 | 9,700 | 1,020 |
| 2022-01-05 | 1,024 | 1,036 | 1,024 | 1,032 | 4,200 | 1,032 |
| 2022-01-04 | 995 | 1,014 | 995 | 1,014 | 1,900 | 1,014 |
分割・併合履歴 ： なし
